ニトリホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/03/31 | 3,625 | 3,690 | 3,605 | 3,655 | +15 | +0.4% | 830,800 |
| 2011/03/30 | 3,500 | 3,690 | 3,500 | 3,640 | +120 | +3.4% | 693,600 |
| 2011/03/29 | 3,540 | 3,540 | 3,490 | 3,520 | ±0 | ±0% | 635,900 |
| 2011/03/28 | 3,500 | 3,520 | 3,430 | 3,520 | +20 | +0.6% | 381,500 |
| 2011/03/25 | 3,525 | 3,525 | 3,470 | 3,500 | +25 | +0.7% | 267,500 |
| 2011/03/24 | 3,500 | 3,515 | 3,445 | 3,475 | -5 | -0.1% | 765,000 |
| 2011/03/23 | 3,480 | 3,520 | 3,435 | 3,480 | ±0 | ±0% | 787,600 |
| 2011/03/22 | 3,480 | 3,490 | 3,410 | 3,480 | +50 | +1.5% | 803,700 |
| 2011/03/18 | 3,545 | 3,545 | 3,400 | 3,430 | -105 | -3% | 1,043,000 |
| 2011/03/17 | 3,315 | 3,575 | 3,300 | 3,535 | +100 | +2.9% | 491,600 |
| 2011/03/16 | 3,250 | 3,440 | 3,240 | 3,435 | +260 | +8.2% | 963,800 |
| 2011/03/15 | 3,425 | 3,450 | 3,030 | 3,175 | -295 | -8.5% | 1,091,500 |
| 2011/03/14 | 3,450 | 3,620 | 3,425 | 3,470 | -155 | -4.3% | 908,700 |
| 2011/03/11 | 3,675 | 3,675 | 3,600 | 3,625 | -40 | -1.1% | 578,700 |
| 2011/03/10 | 3,700 | 3,725 | 3,640 | 3,665 | +40 | +1.1% | 681,900 |
| 2011/03/09 | 3,595 | 3,650 | 3,590 | 3,625 | +40 | +1.1% | 486,900 |
| 2011/03/08 | 3,570 | 3,610 | 3,555 | 3,585 | +10 | +0.3% | 387,300 |
| 2011/03/07 | 3,620 | 3,620 | 3,555 | 3,575 | -85 | -2.3% | 453,800 |
| 2011/03/04 | 3,685 | 3,710 | 3,655 | 3,660 | -10 | -0.3% | 339,000 |
| 2011/03/03 | 3,730 | 3,755 | 3,650 | 3,670 | -70 | -1.9% | 575,100 |
| 2011/03/02 | 3,675 | 3,770 | 3,675 | 3,740 | +70 | +1.9% | 757,300 |
| 2011/03/01 | 3,660 | 3,695 | 3,645 | 3,670 | +50 | +1.4% | 579,700 |
| 2011/02/28 | 3,625 | 3,635 | 3,565 | 3,620 | +25 | +0.7% | 450,600 |
| 2011/02/25 | 3,600 | 3,625 | 3,580 | 3,595 | +30 | +0.8% | 559,800 |
| 2011/02/24 | 3,630 | 3,640 | 3,555 | 3,565 | -85 | -2.3% | 589,800 |
| 2011/02/23 | 3,715 | 3,735 | 3,650 | 3,650 | -115 | -3.1% | 718,600 |
| 2011/02/22 | 3,755 | 3,800 | 3,740 | 3,765 | -15 | -0.4% | 458,700 |
| 2011/02/21 | 3,730 | 3,795 | 3,730 | 3,780 | +50 | +1.3% | 401,000 |
| 2011/02/18 | 3,710 | 3,750 | 3,710 | 3,730 | ±0 | ±0% | 151,800 |
| 2011/02/17 | 3,750 | 3,765 | 3,725 | 3,730 | -30 | -0.8% | 327,300 |
| 2011/02/16 | 3,755 | 3,775 | 3,725 | 3,760 | -5 | -0.1% | 349,500 |
| 2011/02/15 | 3,740 | 3,785 | 3,725 | 3,765 | +25 | +0.7% | 584,400 |
| 2011/02/14 | 3,695 | 3,745 | 3,690 | 3,740 | +50 | +1.4% | 480,500 |
| 2011/02/10 | 3,580 | 3,695 | 3,580 | 3,690 | +100 | +2.8% | 583,300 |
| 2011/02/09 | 3,540 | 3,600 | 3,540 | 3,590 | +35 | +1% | 305,300 |
| 2011/02/08 | 3,555 | 3,590 | 3,545 | 3,555 | -5 | -0.1% | 379,600 |
| 2011/02/07 | 3,550 | 3,560 | 3,545 | 3,560 | +30 | +0.8% | 234,100 |
| 2011/02/04 | 3,515 | 3,540 | 3,510 | 3,530 | +25 | +0.7% | 229,600 |
| 2011/02/03 | 3,500 | 3,510 | 3,485 | 3,505 | +25 | +0.7% | 238,600 |
| 2011/02/02 | 3,480 | 3,490 | 3,470 | 3,480 | +20 | +0.6% | 251,900 |
| 2011/02/01 | 3,505 | 3,505 | 3,440 | 3,460 | +25 | +0.7% | 319,800 |
| 2011/01/31 | 3,465 | 3,470 | 3,415 | 3,435 | -55 | -1.6% | 425,300 |
| 2011/01/28 | 3,540 | 3,540 | 3,485 | 3,490 | -40 | -1.1% | 323,400 |
| 2011/01/27 | 3,510 | 3,535 | 3,490 | 3,530 | +30 | +0.9% | 388,800 |
| 2011/01/26 | 3,535 | 3,535 | 3,500 | 3,500 | -35 | -1% | 347,700 |
| 2011/01/25 | 3,555 | 3,555 | 3,505 | 3,535 | ±0 | ±0% | 449,400 |
| 2011/01/24 | 3,585 | 3,585 | 3,520 | 3,535 | -20 | -0.6% | 352,400 |
| 2011/01/21 | 3,585 | 3,590 | 3,530 | 3,555 | -60 | -1.7% | 703,800 |
| 2011/01/20 | 3,620 | 3,640 | 3,600 | 3,615 | -10 | -0.3% | 486,400 |
| 2011/01/19 | 3,550 | 3,650 | 3,490 | 3,625 | +100 | +2.8% | 1,154,800 |
3451～
3500
件表示中 / 6949件
類似銘柄と比較する
現在ご覧いただいている「ニトリＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニトリＨＤ | 1,758,000円 | +7.2% | +1.2% | 0.86% | 21.59倍 | 2.12倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| イオン | 440,000円 | +3.6% | +11.5% | 0.91% | 94.71倍 | 3.61倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。Ｍ＆Ａで成長。上場子会社で金融、不動産など |
| パンパシＨＤ | 451,600円 | +6.0% | +1.4% | 0.75% | 29.96倍 | 4.71倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| ＭｏｎｏｔａＲＯ | 299,800円 | +13.9% | +15.3% | 1.03% | 49.19倍 | 14.37倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| ＺＯＺＯ | 163,700円 | +5.2% | +7.6% | 2.38% | 30.07倍 | 14.77倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
